TSX:ZCLN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	25.04	25.04	24.10	24.41	-	-2.32%	5,410
May 29, 2026	25.28	25.28	24.55	24.99	24.99	0.64%	12,286
May 28, 2026	24.68	25.08	24.62	24.83	24.83	0.69%	26,143
May 27, 2026	24.60	24.71	24.17	24.66	24.66	1.15%	18,487
May 26, 2026	24.51	24.61	24.12	24.38	24.38	-0.08%	40,582
May 25, 2026	23.93	24.40	23.93	24.40	24.40	2.74%	8,425
May 22, 2026	23.45	23.89	23.45	23.75	23.75	0.64%	11,362
May 21, 2026	22.79	23.70	22.79	23.60	23.60	3.65%	23,367
May 20, 2026	22.16	22.89	22.16	22.77	22.77	2.57%	8,445
May 19, 2026	22.31	22.45	21.79	22.20	22.20	-3.69%	26,008
May 15, 2026	23.35	23.35	22.46	23.05	23.05	-1.37%	19,678
May 14, 2026	23.15	23.37	22.58	23.37	23.37	1.26%	11,335
May 13, 2026	22.80	23.24	22.55	23.08	23.08	2.35%	8,117
May 12, 2026	22.94	22.94	22.19	22.55	22.55	-1.57%	9,459
May 11, 2026	22.57	23.22	22.56	22.91	22.91	3.13%	11,330
May 8, 2026	21.86	22.37	21.86	22.22	22.22	2.23%	8,751
May 7, 2026	22.49	22.49	21.59	21.73	21.73	-2.77%	17,297
May 6, 2026	22.51	22.51	22.11	22.35	22.35	0.09%	17,463
May 5, 2026	22.04	22.33	22.01	22.33	22.33	3.09%	9,566
May 4, 2026	22.22	22.22	21.34	21.66	21.66	-1.32%	34,722
May 1, 2026	21.88	22.00	21.70	21.95	21.95	1.18%	6,932
Apr 30, 2026	21.50	21.71	21.21	21.70	21.70	1.33%	11,293
Apr 29, 2026	21.39	21.45	21.13	21.41	21.41	2.29%	12,904
Apr 28, 2026	21.14	21.14	20.77	20.93	20.93	-1.37%	16,673
Apr 27, 2026	21.44	21.44	20.96	21.22	21.22	-0.84%	9,128
Apr 24, 2026	21.39	21.40	21.00	21.40	21.40	0.33%	9,271
Apr 23, 2026	21.06	21.38	21.06	21.33	21.33	2.11%	14,640
Apr 22, 2026	20.69	20.97	20.69	20.89	20.89	2.40%	21,676
Apr 21, 2026	20.69	20.84	20.40	20.40	20.40	-1.02%	16,140
Apr 20, 2026	20.30	20.65	20.30	20.61	20.61	0.88%	8,867
Apr 17, 2026	20.35	20.49	20.28	20.43	20.43	0.25%	7,875
Apr 16, 2026	20.56	20.56	20.19	20.38	20.38	-0.78%	11,886
Apr 15, 2026	20.99	21.06	20.54	20.54	20.54	-1.39%	16,196
Apr 14, 2026	20.25	20.83	20.25	20.83	20.83	3.17%	20,568
Apr 13, 2026	20.12	20.19	19.92	20.19	20.19	0.35%	18,413
Apr 10, 2026	20.13	20.22	19.94	20.12	20.12	1.51%	1,321
Apr 9, 2026	20.04	20.04	19.73	19.82	19.82	1.02%	16,038
Apr 8, 2026	19.47	19.88	19.47	19.62	19.62	3.70%	15,309
Apr 7, 2026	19.02	19.10	18.77	18.92	18.92	-1.41%	10,323
Apr 6, 2026	19.49	19.49	19.12	19.19	19.19	-0.62%	5,401
Apr 2, 2026	19.34	19.37	19.21	19.31	19.31	-1.23%	1,872
Apr 1, 2026	19.83	19.83	19.52	19.55	19.55	0.26%	6,370
Mar 31, 2026	18.80	19.50	18.80	19.50	19.50	3.39%	9,795
Mar 30, 2026	19.30	19.30	18.65	18.86	18.86	-0.84%	3,895
Mar 27, 2026	19.06	19.21	18.92	19.02	19.02	-1.30%	10,646
Mar 26, 2026	19.66	19.67	19.27	19.27	19.27	-3.46%	4,762
Mar 25, 2026	19.61	20.03	19.61	19.96	19.96	2.78%	4,981
Mar 24, 2026	19.01	19.53	19.01	19.42	19.42	1.36%	7,553
Mar 23, 2026	19.25	19.48	19.02	19.16	19.16	-1.99%	5,404
Mar 20, 2026	19.86	19.86	19.02	19.55	19.55	-1.26%	8,007